ALUMINUM CHINA LTD SPON ADR H SHS Historical Stock Price

Below is the stock price history for Aluminum China Ltd Spon Adr H Shs ACH. Data is recorded each day for the historical open, high, low, close and volume. The Aluminum China Ltd Spon Adr H Shs stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Aluminum China Ltd Spon Adr H Shs Historical Stock Price

DateOpenHighLowCloseVolume
2018-09-19 10.73 10.88 10.71 10.81 1,156
2018-09-18 10.27 10.51 10.27 10.50 829
2018-09-17 10.19 10.38 10.19 10.27 1,153
2018-09-14 10.43 10.43 10.29 10.34 1,834
2018-09-13 10.47 10.47 10.39 10.46 997
2018-09-12 9.89 10.20 9.84 10.20 2,061
2018-09-11 9.81 9.96 9.78 9.96 2,651
2018-09-10 9.93 9.93 9.74 9.74 1,552
2018-09-07 10.12 10.18 9.97 10.065 5,053
2018-09-06 10.11 10.33 10.11 10.26 4,133
2018-09-05 10.10 10.10 9.92 9.97 3,522
2018-09-04 10.39 10.48 10.34 10.36 1,495
2018-08-31 10.50 10.64 10.50 10.53 1,275
2018-08-30 10.77 10.77 10.59 10.61 3,672
2018-08-29 10.87 11.06 10.87 11.04 1,474
2018-08-28 10.97 10.97 10.83 10.83 1,638
2018-08-27 10.26 10.50 10.26 10.40 735
2018-08-24 10.13 10.32 10.13 10.27 1,060
2018-08-23 10.08 10.19 10.02 10.03 1,079
2018-08-22 10.16 10.35 10.16 10.29 1,567
2018-08-21 10.43 10.49 10.39 10.42 3,747
2018-08-20 10.12 10.35 10.12 10.34 5,994
2018-08-17 9.70 9.87 9.68 9.85 3,155
2018-08-16 9.67 9.83 9.67 9.77 5,259
2018-08-15 9.63 9.63 9.20 9.28 4,536
2018-08-14 10.19 10.31 10.10 10.23 1,844
2018-08-13 10.50 10.52 10.29 10.29 2,734
2018-08-10 10.80 10.81 10.74 10.81 1,258
2018-08-09 11.21 11.37 11.21 11.22 4,240
2018-08-08 10.51 10.68 10.43 10.68 3,307

» More Aluminum China Ltd Spon Adr H Shs Stock Price History

To see other companies like Aluminum China Ltd Spon Adr H Shs (ACH), view our stock market today for news, and other data.